鴻池運輸の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/07 | 1,916 | 1,923 | 1,887 | 1,902 | -36 | -1.9% | 55,700 |
2023/12/06 | 1,915 | 1,947 | 1,915 | 1,938 | -2 | -0.1% | 83,100 |
2023/12/05 | 1,932 | 1,949 | 1,932 | 1,940 | ±0 | ±0% | 61,100 |
2023/12/04 | 1,932 | 1,963 | 1,916 | 1,940 | -32 | -1.6% | 71,200 |
2023/12/01 | 1,977 | 1,989 | 1,967 | 1,972 | +3 | +0.2% | 49,400 |
2023/11/30 | 1,952 | 1,980 | 1,941 | 1,969 | -22 | -1.1% | 128,900 |
2023/11/29 | 2,015 | 2,028 | 1,985 | 1,991 | ±0 | ±0% | 53,200 |
2023/11/28 | 1,990 | 1,992 | 1,962 | 1,991 | +1 | +0.1% | 69,600 |
2023/11/27 | 1,973 | 1,990 | 1,952 | 1,990 | +5 | +0.3% | 70,500 |
2023/11/24 | 1,991 | 1,997 | 1,965 | 1,985 | +17 | +0.9% | 73,300 |
2023/11/22 | 1,954 | 1,977 | 1,938 | 1,968 | +14 | +0.7% | 69,800 |
2023/11/21 | 1,977 | 1,993 | 1,949 | 1,954 | -23 | -1.2% | 106,900 |
2023/11/20 | 1,979 | 2,012 | 1,963 | 1,977 | +5 | +0.3% | 129,200 |
2023/11/17 | 1,980 | 2,001 | 1,968 | 1,972 | +15 | +0.8% | 183,500 |
2023/11/16 | 1,919 | 1,978 | 1,911 | 1,957 | +43 | +2.2% | 122,300 |
2023/11/15 | 1,945 | 1,945 | 1,888 | 1,914 | +5 | +0.3% | 115,700 |
2023/11/14 | 1,897 | 1,920 | 1,868 | 1,909 | +41 | +2.2% | 148,500 |
2023/11/13 | 1,903 | 1,924 | 1,812 | 1,868 | -35 | -1.8% | 208,100 |
2023/11/10 | 1,893 | 1,910 | 1,862 | 1,903 | +8 | +0.4% | 110,800 |
2023/11/09 | 1,904 | 1,924 | 1,874 | 1,895 | -33 | -1.7% | 109,100 |
2023/11/08 | 1,948 | 1,962 | 1,911 | 1,928 | -15 | -0.8% | 88,900 |
2023/11/07 | 2,000 | 2,005 | 1,940 | 1,943 | -50 | -2.5% | 53,000 |
2023/11/06 | 2,020 | 2,020 | 1,990 | 1,993 | -6 | -0.3% | 85,800 |
2023/11/02 | 2,022 | 2,031 | 1,989 | 1,999 | -20 | -1% | 61,000 |
2023/11/01 | 1,992 | 2,028 | 1,992 | 2,019 | +35 | +1.8% | 102,100 |
2023/10/31 | 1,953 | 1,985 | 1,948 | 1,984 | +46 | +2.4% | 113,800 |
2023/10/30 | 1,945 | 1,963 | 1,920 | 1,938 | -13 | -0.7% | 100,300 |
2023/10/27 | 1,904 | 1,952 | 1,822 | 1,951 | +52 | +2.7% | 69,300 |
2023/10/26 | 1,887 | 1,908 | 1,883 | 1,899 | +17 | +0.9% | 60,600 |
2023/10/25 | 1,897 | 1,909 | 1,876 | 1,882 | -10 | -0.5% | 39,400 |
2023/10/24 | 1,896 | 1,905 | 1,849 | 1,892 | +4 | +0.2% | 50,800 |
2023/10/23 | 1,894 | 1,908 | 1,881 | 1,888 | -16 | -0.8% | 38,300 |
2023/10/20 | 1,888 | 1,910 | 1,880 | 1,904 | +13 | +0.7% | 28,800 |
2023/10/19 | 1,855 | 1,899 | 1,855 | 1,891 | -4 | -0.2% | 29,900 |
2023/10/18 | 1,892 | 1,906 | 1,866 | 1,895 | +4 | +0.2% | 38,200 |
2023/10/17 | 1,893 | 1,912 | 1,885 | 1,891 | +10 | +0.5% | 38,600 |
2023/10/16 | 1,901 | 1,914 | 1,874 | 1,881 | -20 | -1.1% | 65,000 |
2023/10/13 | 1,928 | 1,940 | 1,895 | 1,901 | -46 | -2.4% | 79,800 |
2023/10/12 | 1,939 | 1,955 | 1,924 | 1,947 | +12 | +0.6% | 116,000 |
2023/10/11 | 1,951 | 1,951 | 1,924 | 1,935 | -16 | -0.8% | 99,800 |
2023/10/10 | 1,920 | 1,955 | 1,920 | 1,951 | +44 | +2.3% | 73,600 |
2023/10/06 | 1,899 | 1,926 | 1,893 | 1,907 | +22 | +1.2% | 68,100 |
2023/10/05 | 1,854 | 1,889 | 1,845 | 1,885 | +15 | +0.8% | 95,200 |
2023/10/04 | 1,871 | 1,892 | 1,853 | 1,870 | -20 | -1.1% | 111,500 |
2023/10/03 | 1,937 | 1,937 | 1,885 | 1,890 | -58 | -3% | 89,300 |
2023/10/02 | 1,955 | 1,977 | 1,942 | 1,948 | +14 | +0.7% | 72,300 |
2023/09/29 | 1,966 | 1,969 | 1,921 | 1,934 | -45 | -2.3% | 108,800 |
2023/09/28 | 1,983 | 1,987 | 1,965 | 1,979 | -28 | -1.4% | 68,900 |
2023/09/27 | 1,985 | 2,011 | 1,960 | 2,007 | +22 | +1.1% | 91,000 |
2023/09/26 | 2,000 | 2,000 | 1,975 | 1,985 | -11 | -0.6% | 39,600 |
101~
150
件表示中 / 2725件
類似銘柄と比較する
現在ご覧いただいている「鴻池運輸」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
鴻池運輸 | 223,100円 | +0.5% | +16.2% | 2.78% | 10.96倍 | 0.92倍 |
|
鉄鋼、食品、空港等の現場業務の請負サービスと流通センターを拠点とする物流事業の2本柱 |
AZ-COM丸 | 117,300円 | +12.5% | +25.5% | 2.56% | 16.87倍 | 3.97倍 |
|
小売業に特化した3PL(物流一括請負)。低温食品物流に強み。「桃太郎便」ブランドで宅配も |
アルプス物 | 435,000円 | +1.5% | -29.5% | 1.01% | 40.59倍 | 2.60倍 |
|
アルプスアルパインの持分法会社。TDK物流合併し電子部品向け強化。生協、通販の個配も |
SBSHD | 267,500円 | +4.2% | +3.8% | 2.62% | 10.12倍 | 1.34倍 |
|
3PL(物流一括受託)大手。メーカー物流会社買収で成長。倉庫を開発、流動化の不動産事業も |
サカイ引越 | 246,000円 | +3.0% | +1.7% | 2.24% | 11.77倍 | 1.12倍 |
|
引っ越し業界首位。近畿地盤に全国展開。輸送サービス品質向上に力。1日2回転の効率経営 |
市場注目の銘柄
チャート関連のコラム